Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EST. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621C00020000 | 2023-02-02 1:42PM EST | 20.00 | 31.05 | 27.90 | 28.65 | 0.00 | - | 1 | 3 | 76.61% |
| MRVL240621C00022500 | 2022-12-27 2:56PM EST | 22.50 | 17.59 | 23.90 | 24.65 | 0.00 | - | 1 | 0 | 54.61% |
| MRVL240621C00025000 | 2023-01-31 3:54PM EST | 25.00 | 21.00 | 24.15 | 24.65 | 0.00 | - | 2 | 2 | 70.37% |
| MRVL240621C00027500 | 2023-01-09 10:14AM EST | 27.50 | 15.38 | 22.05 | 22.70 | 0.00 | - | 1 | 1 | 66.24% |
| MRVL240621C00030000 | 2023-02-01 2:24PM EST | 30.00 | 19.00 | 20.45 | 20.80 | 0.00 | - | 1 | 3 | 64.14% |
| MRVL240621C00032500 | 2023-01-18 9:43AM EST | 32.50 | 15.50 | 18.65 | 19.20 | 0.00 | - | - | 2 | 62.04% |
| MRVL240621C00035000 | 2023-01-18 10:07AM EST | 35.00 | 14.00 | 17.20 | 17.55 | 0.00 | - | 1 | 7 | 60.55% |
| MRVL240621C00037500 | 2023-02-02 2:03PM EST | 37.50 | 18.30 | 15.65 | 16.05 | 0.00 | - | 2 | 10 | 58.84% |
| MRVL240621C00040000 | 2023-02-02 1:15PM EST | 40.00 | 16.30 | 14.20 | 14.60 | 0.00 | - | 1 | 271 | 57.21% |
| MRVL240621C00042500 | 2023-02-02 2:49PM EST | 42.50 | 14.00 | 12.90 | 13.25 | 0.00 | - | 3 | 133 | 55.91% |
| MRVL240621C00045000 | 2023-01-30 3:28PM EST | 45.00 | 8.95 | 11.70 | 12.05 | 0.00 | - | 16 | 36 | 54.90% |
| MRVL240621C00047500 | 2023-01-30 10:14AM EST | 47.50 | 8.65 | 10.45 | 10.85 | 0.00 | - | 7 | 16 | 53.43% |
| MRVL240621C00050000 | 2023-02-02 12:17PM EST | 50.00 | 10.47 | 9.45 | 9.75 | 0.00 | - | 12 | 36 | 52.48% |
| MRVL240621C00055000 | 2023-02-02 1:56PM EST | 55.00 | 9.20 | 7.55 | 7.85 | 0.00 | - | 1 | 810 | 50.59% |
| MRVL240621C00060000 | 2023-02-03 1:28PM EST | 60.00 | 6.50 | 5.90 | 6.30 | 0.00 | - | 14 | 27 | 49.85% |
| MRVL240621C00065000 | 2023-02-02 12:35PM EST | 65.00 | 5.55 | 4.60 | 4.95 | 0.00 | - | 6 | 36 | 48.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621P00020000 | 2023-02-03 3:27PM EST | 20.00 | 0.75 | 0.57 | 0.95 | 0.00 | - | 2 | 5 | 52.81% |
| MRVL240621P00022500 | 2023-01-31 10:39AM EST | 22.50 | 1.32 | 1.00 | 1.71 | 0.00 | - | 8 | 39 | 54.86% |
| MRVL240621P00025000 | 2023-01-30 11:52AM EST | 25.00 | 1.79 | 1.40 | 1.97 | 0.00 | - | 6 | 3 | 51.93% |
| MRVL240621P00027500 | 2023-01-31 3:56PM EST | 27.50 | 2.31 | 1.89 | 2.13 | 0.00 | - | 40 | 76 | 49.83% |
| MRVL240621P00030000 | 2023-01-31 2:49PM EST | 30.00 | 3.05 | 2.44 | 2.90 | 0.00 | - | 3 | 65 | 49.85% |
| MRVL240621P00032500 | 2023-01-31 3:44PM EST | 32.50 | 3.80 | 3.10 | 3.35 | 0.00 | - | 9 | 115 | 46.77% |
| MRVL240621P00035000 | 2023-01-06 10:22AM EST | 35.00 | 7.95 | 2.94 | 4.25 | 0.00 | - | 9 | 28 | 46.31% |
| MRVL240621P00037500 | 2023-02-02 9:30AM EST | 37.50 | 4.61 | 4.70 | 4.90 | 0.00 | - | 5 | 326 | 43.79% |
| MRVL240621P00040000 | 2023-01-31 2:49PM EST | 40.00 | 6.80 | 5.60 | 5.85 | 0.00 | - | 3 | 321 | 42.55% |
| MRVL240621P00042500 | 2023-02-03 1:26PM EST | 42.50 | 6.55 | 6.70 | 6.85 | 0.00 | - | 50 | 177 | 41.10% |
| MRVL240621P00045000 | 2023-01-25 10:38AM EST | 45.00 | 10.00 | 7.80 | 8.00 | 0.00 | - | 5 | 28 | 39.92% |
| MRVL240621P00047500 | 2022-12-23 2:18PM EST | 47.50 | 14.72 | 12.10 | 12.55 | 0.00 | - | 25 | 26 | 53.38% |
| MRVL240621P00050000 | 2022-12-23 2:17PM EST | 50.00 | 16.52 | 13.85 | 14.20 | 0.00 | - | 10 | 13 | 53.63% |
| MRVL240621P00055000 | 2022-12-27 3:00PM EST | 55.00 | 20.95 | 14.25 | 14.70 | 0.00 | - | 1 | 3 | 40.37% |
| MRVL240621P00060000 | 2022-11-03 2:40PM EST | 60.00 | 24.50 | 18.95 | 19.65 | 0.00 | - | - | 1 | 45.89% |
| MRVL240621P00065000 | 2023-01-03 1:38PM EST | 65.00 | 29.40 | 18.75 | 19.40 | 0.00 | - | 1 | 5 | 17.77% |
© 2023 Yahoo. All rights reserved.
